646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194300,826018590,15200,15200,15200,15200,783
|
|
20231012,194200,826018590,15200,15200,15200,15200,0
|
|
20231012,194100,826018590,15200,15200,15200,15200,0
|
|
20231012,194000,826018590,15200,15200,15200,15200,0
|
|
20231012,193900,826018590,15200,15200,15200,15200,0
|
|
20231012,193800,826018590,15200,15200,15200,15200,0
|
|
20231012,193700,826018590,15200,15200,15200,15200,0
|
|
20231012,193600,826018590,15200,15200,15200,15200,0
|
|
20231012,193500,826018590,15200,15200,15200,15200,0
|
|
20231012,193400,826018590,15200,15200,15200,15200,0
|
|
20231012,193300,826018590,15200,15200,15200,15200,0
|
|
20231012,193200,826018590,15200,15200,15200,15200,0
|
|
20231012,193100,826018590,15200,15200,15200,15200,0
|
|
20231012,193000,826018590,15200,15200,15200,15200,0
|
|
20231012,192900,826018590,15200,15200,15200,15200,0
|
|
20231012,192800,826018590,15200,15200,15200,15200,0
|
|
20231012,192700,826018590,15200,15200,15200,15200,0
|
|
20231012,192600,826018590,15200,15200,15200,15200,0
|
|
20231012,192500,826018590,15200,15200,15200,15200,0
|
|
20231012,192400,826018590,15200,15200,15200,15200,0
|
|
20231012,192300,826018590,15200,15200,15200,15200,0
|
|
20231012,192200,826018590,15200,15200,15200,15200,0
|
|
20231012,192100,826018590,15200,15200,15200,15200,0
|
|
20231012,192000,826018590,15200,15200,15200,15200,0
|
|
20231012,191900,826018590,15200,15200,15200,15200,0
|
|
20231012,191800,826018590,15200,15200,15200,15200,0
|
|
20231012,191700,826018590,15200,15200,15200,15200,0
|
|
20231012,191600,826018590,15200,15200,15200,15200,0
|
|
20231012,191500,826018590,15200,15200,15200,15200,0
|
|
20231012,191400,826018590,15200,15200,15200,15200,0
|
|
20231012,191300,826018590,15200,15200,15200,15200,783
|
|
20231012,191200,826018590,15200,15200,15200,15200,0
|
|
20231012,191100,826018590,15200,15200,15200,15200,0
|
|
20231012,191000,826018590,15200,15200,15200,15200,0
|
|
20231012,190900,826018590,15200,15200,15200,15200,0
|
|
20231012,190800,826018590,15200,15200,15200,15200,0
|
|
20231012,190700,826018590,15200,15200,15200,15200,0
|
|
20231012,190600,826018590,15200,15200,15200,15200,0
|
|
20231012,190500,826018590,15200,15200,15200,15200,0
|
|
20231012,190400,826018590,15200,15200,15200,15200,0
|
|
20231012,190300,826018590,15200,15200,15200,15200,0
|
|
20231012,190200,826018590,15200,15200,15200,15200,0
|
|
20231012,190100,826018590,15200,15200,15200,15200,0
|
|
20231012,190000,826018590,15200,15200,15200,15200,0
|
|
20231012,185900,826018590,15200,15200,15200,15200,0
|
|
20231012,185800,826018590,15200,15200,15200,15200,0
|
|
20231012,185700,826018590,15200,15200,15200,15200,0
|
|
20231012,185600,826018590,15200,15200,15200,15200,0
|
|
20231012,185500,826018590,15200,15200,15200,15200,0
|
|
20231012,185400,826018590,15200,15200,15200,15200,0
|
|
20231012,185300,826018590,15200,15200,15200,15200,0
|
|
20231012,185200,826018590,15200,15200,15200,15200,0
|
|
20231012,185100,826018590,15200,15200,15200,15200,0
|
|
20231012,185000,826018590,15200,15200,15200,15200,0
|
|
20231012,184900,826018590,15200,15200,15200,15200,0
|
|
20231012,184800,826018590,15200,15200,15200,15200,0
|
|
20231012,184700,826018590,15200,15200,15200,15200,0
|
|
20231012,184600,826018590,15200,15200,15200,15200,0
|
|
20231012,184500,826018590,15200,15200,15200,15200,0
|
|
20231012,184400,826018590,15200,15200,15200,15200,0
|
|
20231012,184300,826018590,15200,15200,15200,15200,783
|
|
20231012,184200,826018590,15200,15200,15200,15200,0
|
|
20231012,184100,826018590,15200,15200,15200,15200,0
|
|
20231012,184000,826018590,15200,15200,15200,15200,0
|
|
20231012,183900,826018590,15200,15200,15200,15200,0
|
|
20231012,183800,826018590,15200,15200,15200,15200,0
|
|
20231012,183700,826018590,15200,15200,15200,15200,0
|
|
20231012,183600,826018590,15200,15200,15200,15200,0
|
|
20231012,183500,826018590,15200,15200,15200,15200,0
|
|
20231012,183400,826018590,15200,15200,15200,15200,0
|
|
20231012,183300,826018590,15200,15200,15200,15200,0
|
|
20231012,183200,826018590,15200,15200,15200,15200,0
|
|
20231012,183100,826018590,15200,15200,15200,15200,0
|
|
20231012,183000,826018590,15200,15200,15200,15200,0
|
|
20231012,182900,826018590,15200,15200,15200,15200,0
|
|
20231012,182800,826018590,15200,15200,15200,15200,0
|
|
20231012,182700,826018590,15200,15200,15200,15200,0
|
|
20231012,182600,826018590,15200,15200,15200,15200,0
|
|
20231012,182500,826018590,15200,15200,15200,15200,0
|
|
20231012,182400,826018590,15200,15200,15200,15200,0
|
|
20231012,182300,826018590,15200,15200,15200,15200,0
|
|
20231012,182200,826018590,15200,15200,15200,15200,0
|
|
20231012,182100,826018590,15200,15200,15200,15200,0
|
|
20231012,182000,826018590,15200,15200,15200,15200,0
|
|
20231012,181900,826018590,15200,15200,15200,15200,0
|
|
20231012,181800,826018590,15200,15200,15200,15200,0
|
|
20231012,181700,826018590,15200,15200,15200,15200,0
|
|
20231012,181600,826018590,15200,15200,15200,15200,0
|
|
20231012,181500,826018590,15200,15200,15200,15200,0
|
|
20231012,181400,826018590,15200,15200,15200,15200,0
|
|
20231012,181300,826018590,15200,15200,15200,15200,783
|
|
20231012,181200,826018590,15200,15200,15200,15200,0
|
|
20231012,181100,826018590,15200,15200,15200,15200,0
|
|
20231012,181000,826018590,15200,15200,15200,15200,0
|
|
20231012,180900,826018590,15200,15200,15200,15200,0
|
|
20231012,180800,826018590,15200,15200,15200,15200,0
|
|
20231012,180700,826018590,15200,15200,15200,15200,0
|
|
20231012,180600,826018590,15200,15200,15200,15200,0
|
|
20231012,180500,826018590,15200,15200,15200,15200,0
|
|
20231012,180400,826018590,15200,15200,15200,15200,0
|
|
20231012,180300,826018590,15200,15200,15200,15200,0
|
|
20231012,180200,826018590,15200,15200,15200,15200,0
|
|
20231012,180100,826018590,15200,15200,15200,15200,0
|
|
20231012,180000,826018590,15200,15200,15200,15200,0
|
|
20231012,175900,826018590,15200,15200,15200,15200,0
|
|
20231012,175800,826018590,15200,15200,15200,15200,0
|
|
20231012,175700,826018590,15200,15200,15200,15200,0
|
|
20231012,175600,826018590,15200,15200,15200,15200,0
|
|
20231012,175500,826018590,15200,15200,15200,15200,0
|
|
20231012,175400,826018590,15200,15200,15200,15200,0
|
|
20231012,175300,826018590,15200,15200,15200,15200,0
|
|
20231012,175200,826018590,15200,15200,15200,15200,0
|
|
20231012,175100,826018590,15200,15200,15200,15200,0
|
|
20231012,175000,826018590,15200,15200,15200,15200,0
|
|
20231012,174900,826018590,15200,15200,15200,15200,0
|
|
20231012,174800,826018590,15200,15200,15200,15200,0
|
|
20231012,174700,826018590,15200,15200,15200,15200,0
|
|
20231012,174600,826018590,15200,15200,15200,15200,0
|
|
20231012,174500,826018590,15200,15200,15200,15200,0
|
|
20231012,174400,826018590,15200,15200,15200,15200,0
|
|
20231012,174300,826018590,15200,15200,15200,15200,783
|
|
20231012,174200,826018590,15200,15200,15200,15200,0
|
|
20231012,174100,826018590,15200,15200,15200,15200,0
|
|
20231012,174000,826018590,15200,15200,15200,15200,0
|
|
20231012,173900,826018590,15200,15200,15200,15200,0
|
|
20231012,173800,826018590,15200,15200,15200,15200,0
|
|
20231012,173700,826018590,15200,15200,15200,15200,0
|
|
20231012,173600,826018590,15200,15200,15200,15200,0
|
|
20231012,173500,826018590,15200,15200,15200,15200,0
|
|
20231012,173400,826018590,15200,15200,15200,15200,0
|
|
20231012,173300,826018590,15200,15200,15200,15200,0
|
|
20231012,173200,826018590,15200,15200,15200,15200,0
|
|
20231012,173100,826018590,15200,15200,15200,15200,0
|
|
20231012,173000,826018590,15200,15200,15200,15200,0
|
|
20231012,172900,826018590,15200,15200,15200,15200,0
|
|
20231012,172800,826018590,15200,15200,15200,15200,0
|
|
20231012,172700,826018590,15200,15200,15200,15200,0
|
|
20231012,172600,826018590,15200,15200,15200,15200,0
|
|
20231012,172500,826018590,15200,15200,15200,15200,0
|
|
20231012,172400,826018590,15200,15200,15200,15200,0
|
|
20231012,172300,826018590,15200,15200,15200,15200,0
|
|
20231012,172200,826018590,15200,15200,15200,15200,0
|
|
20231012,172100,826018590,15200,15200,15200,15200,0
|
|
20231012,172000,826018590,15200,15200,15200,15200,0
|
|
20231012,171900,826018590,15200,15200,15200,15200,0
|
|
20231012,171800,826018590,15200,15200,15200,15200,0
|
|
20231012,171700,826018590,15200,15200,15200,15200,0
|
|
20231012,171600,826018590,15200,15200,15200,15200,0
|
|
20231012,171500,826018590,15200,15200,15200,15200,0
|
|
20231012,171400,826018590,15200,15200,15200,15200,0
|
|
20231012,171300,826018590,15200,15200,15200,15200,783
|
|
20231012,171200,826018590,15200,15200,15200,15200,0
|
|
20231012,171100,826018590,15200,15200,15200,15200,0
|
|
20231012,171000,826018590,15200,15200,15200,15200,0
|
|
20231012,170900,826018590,15200,15200,15200,15200,0
|
|
20231012,170800,826018590,15200,15200,15200,15200,0
|
|
20231012,170700,826018590,15200,15200,15200,15200,0
|
|
20231012,170600,826018590,15200,15200,15200,15200,0
|
|
20231012,170500,826018590,15200,15200,15200,15200,0
|
|
20231012,170400,826018590,15200,15200,15200,15200,0
|
|
20231012,170300,826018590,15200,15200,15200,15200,0
|
|
20231012,170200,826018590,15200,15200,15200,15200,0
|
|
20231012,170100,826018590,15200,15200,15200,15200,0
|
|
20231012,170000,826018590,15200,15200,15200,15200,0
|
|
20231012,165900,826018590,15200,15200,15200,15200,0
|
|
20231012,165800,826018590,15200,15200,15200,15200,0
|
|
20231012,165700,826018590,15200,15200,15200,15200,0
|
|
20231012,165600,826018590,15200,15200,15200,15200,0
|
|
20231012,165500,826018590,15200,15200,15200,15200,0
|
|
20231012,165400,826018590,15200,15200,15200,15200,0
|
|
20231012,165300,826018590,15200,15200,15200,15200,0
|
|
20231012,165200,826018590,15200,15200,15200,15200,0
|
|
20231012,165100,826018590,15200,15200,15200,15200,0
|
|
20231012,165000,826018590,15200,15200,15200,15200,0
|
|
20231012,164900,826018590,15200,15200,15200,15200,0
|
|
20231012,164800,826018590,15200,15200,15200,15200,0
|
|
20231012,164700,826018590,15200,15200,15200,15200,0
|
|
20231012,164600,826018590,15200,15200,15200,15200,0
|
|
20231012,164500,826018590,15200,15200,15200,15200,0
|
|
20231012,164400,826018590,15200,15200,15200,15200,0
|
|
20231012,164300,826018590,15200,15200,15200,15200,783
|
|
20231012,164200,826018590,15200,15200,15200,15200,0
|
|
20231012,164100,826018590,15200,15200,15200,15200,0
|
|
20231012,164000,826018590,15200,15200,15200,15200,0
|
|
20231012,163900,826018590,15200,15200,15200,15200,0
|
|
20231012,163800,826018590,15200,15200,15200,15200,0
|
|
20231012,163700,826018590,15200,15200,15200,15200,0
|
|
20231012,163600,826018590,15200,15200,15200,15200,0
|
|
20231012,163500,826018590,15200,15200,15200,15200,0
|
|
20231012,163400,826018590,15200,15200,15200,15200,0
|
|
20231012,163300,826018590,15200,15200,15200,15200,0
|
|
20231012,163200,826018590,15200,15200,15200,15200,0
|
|
20231012,163100,826018590,15200,15200,15200,15200,0
|
|
20231012,163000,826018590,15200,15200,15200,15200,0
|
|
20231012,162900,826018590,15200,15200,15200,15200,0
|
|
20231012,162800,826018590,15200,15200,15200,15200,0
|
|
20231012,162700,826018590,15200,15200,15200,15200,0
|
|
20231012,162600,826018590,15200,15200,15200,15200,0
|
|
20231012,162500,826018590,15200,15200,15200,15200,0
|
|
20231012,162400,826018590,15200,15200,15200,15200,0
|
|
20231012,162300,826018590,15200,15200,15200,15200,0
|
|
20231012,162200,826018590,15200,15200,15200,15200,0
|
|
20231012,162100,826018590,15200,15200,15200,15200,0
|
|
20231012,162000,826018590,15200,15200,15200,15200,0
|
|
20231012,161900,826018590,15200,15200,15200,15200,0
|
|
20231012,161800,826018590,15200,15200,15200,15200,0
|
|
20231012,161700,826018590,15200,15200,15200,15200,0
|
|
20231012,161600,826018590,15200,15200,15200,15200,0
|
|
20231012,161500,826018590,15200,15200,15200,15200,0
|
|
20231012,161400,826018590,15200,15200,15200,15200,0
|
|
20231012,161300,826018590,15200,15200,15200,15200,783
|
|
20231012,161200,826018590,15200,15200,15200,15200,0
|
|
20231012,161100,826018590,15200,15200,15200,15200,0
|
|
20231012,161000,826018590,15200,15200,15200,15200,0
|
|
20231012,160900,826018590,15200,15200,15200,15200,0
|
|
20231012,160800,826018590,15200,15200,15200,15200,0
|
|
20231012,160700,826018590,15200,15200,15200,15200,0
|
|
20231012,160600,826018590,15200,15200,15200,15200,0
|
|
20231012,160500,826018590,15200,15200,15200,15200,0
|
|
20231012,160400,826018590,15200,15200,15200,15200,0
|
|
20231012,160300,826018590,15200,15200,15200,15200,0
|
|
20231012,160200,826018590,15200,15200,15200,15200,0
|
|
20231012,160100,826018590,15200,15200,15200,15200,0
|
|
20231012,160000,826018590,15200,15200,15200,15200,0
|
|
20231012,155900,826018590,15200,15200,15200,15200,0
|
|
20231012,155800,826018590,15200,15200,15200,15200,0
|
|
20231012,155700,826018590,15200,15200,15200,15200,0
|
|
20231012,155600,826018590,15200,15200,15200,15200,0
|
|
20231012,155500,826018590,15200,15200,15200,15200,0
|
|
20231012,155400,826018590,15200,15200,15200,15200,0
|
|
20231012,155300,826018590,15200,15200,15200,15200,0
|
|
20231012,155200,826018590,15200,15200,15200,15200,0
|
|
20231012,155100,826018590,15200,15200,15200,15200,0
|
|
20231012,155000,826018590,15200,15200,15200,15200,0
|
|
20231012,154900,826018590,15200,15200,15200,15200,0
|
|
20231012,154800,826018590,15200,15200,15200,15200,0
|
|
20231012,154700,826018590,15200,15200,15200,15200,0
|
|
20231012,154600,826018590,15200,15200,15200,15200,0
|
|
20231012,154500,826018590,15200,15200,15200,15200,0
|
|
20231012,154400,826018590,15200,15200,15200,15200,0
|
|
20231012,154300,826018590,15200,15200,15200,15200,783
|
|
20231012,154200,826018590,15200,15200,15200,15200,0
|
|
20231012,154100,826018590,15200,15200,15200,15200,0
|
|
20231012,154000,826018590,15200,15200,15200,15200,0
|
|
20231012,153900,826018590,15200,15200,15200,15200,0
|
|
20231012,153800,826018590,15200,15200,15200,15200,0
|
|
20231012,153700,826018590,15200,15200,15200,15200,0
|
|
20231012,153600,826018590,15200,15200,15200,15200,0
|
|
20231012,153500,826018590,15200,15200,15200,15200,0
|
|
20231012,153400,826018590,15200,15200,15200,15200,0
|
|
20231012,153300,826018590,15200,15200,15200,15200,0
|
|
20231012,153200,826018590,15200,15200,15200,15200,0
|
|
20231012,153100,826018590,15200,15200,15200,15200,0
|
|
20231012,153000,826018590,15200,15200,15200,15200,783
|
|
20231012,152900,814116990,15200,15200,15200,15200,0
|
|
20231012,152800,814116990,15200,15200,15200,15200,0
|
|
20231012,152700,814116990,15200,15200,15200,15200,0
|
|
20231012,152600,814116990,15200,15200,15200,15200,0
|
|
20231012,152500,814116990,15200,15200,15200,15200,0
|
|
20231012,152400,814116990,15200,15200,15200,15200,0
|
|
20231012,152300,814116990,15200,15200,15200,15200,0
|
|
20231012,152200,814116990,15200,15200,15200,15200,0
|
|
20231012,152100,814116990,15200,15200,15200,15200,0
|
|
20231012,152000,814116990,15200,15200,15200,15200,0
|
|
20231012,151900,814116990,15200,15210,15280,15200,82
|
|
20231012,151800,812867960,15210,15230,15230,15210,295
|
|
20231012,151700,808379980,15230,15230,15230,15230,0
|
|
20231012,151600,808379980,15230,15230,15230,15230,0
|
|
20231012,151500,808379980,15230,15240,15240,15230,23
|
|
20231012,151400,808029490,15230,15230,15230,15230,1
|
|
20231012,151300,808014260,15240,15240,15240,15240,0
|
|
20231012,151200,808014260,15240,15250,15250,15240,11
|
|
20231012,151100,807846520,15270,15270,15270,15270,32
|
|
20231012,151000,807357880,15270,15270,15270,15270,132
|
|
20231012,150900,805342240,15270,15270,15270,15270,44
|
|
20231012,150800,804670360,15260,15260,15260,15260,0
|
|
20231012,150700,804670360,15260,15260,15260,15260,0
|
|
20231012,150600,804670360,15260,15260,15260,15260,0
|
|
20231012,150500,804670360,15260,15260,15260,15260,29
|
|
20231012,150400,804227820,15260,15250,15260,15250,260
|
|
20231012,150300,800260510,15240,15240,15250,15240,43
|
|
20231012,150200,799605180,15240,15240,15240,15240,30
|
|
20231012,150100,799147980,15240,15240,15240,15240,10
|
|
20231012,150000,798995580,15230,15230,15230,15230,0
|
|
20231012,145900,798995580,15230,15230,15230,15230,1
|
|
20231012,145800,798980350,15210,15210,15210,15210,0
|
|
20231012,145700,798980350,15210,15210,15210,15210,228
|
|
20231012,145600,795512470,15270,15270,15270,15270,0
|
|
20231012,145500,795512470,15270,15270,15270,15270,0
|
|
20231012,145400,795512470,15270,15270,15270,15270,0
|
|
20231012,145300,795512470,15270,15270,15270,15270,0
|
|
20231012,145200,795512470,15270,15270,15270,15270,0
|
|
20231012,145100,795512470,15270,15270,15270,15270,0
|
|
20231012,145000,795512470,15270,15270,15270,15270,0
|
|
20231012,144900,795512470,15270,15270,15270,15270,298
|
|
20231012,144800,790962010,15270,15270,15270,15270,44
|
|
20231012,144700,790290130,15270,15270,15270,15270,22
|
|
20231012,144600,789954190,15270,15270,15270,15270,50
|
|
20231012,144500,789190690,15270,15270,15270,15270,1
|
|
20231012,144400,789175420,15210,15210,15210,15210,0
|
|
20231012,144300,789175420,15210,15250,15250,15210,52
|
|
20231012,144200,788384370,15250,15250,15250,15250,0
|
|
20231012,144100,788384370,15250,15250,15250,15250,0
|
|
20231012,144000,788384370,15250,15250,15250,15250,4
|
|
20231012,143900,788323370,15230,15230,15230,15230,0
|
|
20231012,143800,788323370,15230,15220,15230,15220,199
|
|
20231012,143700,785294570,15220,15210,15220,15210,1000
|
|
20231012,143600,770081540,15210,15210,15210,15210,10
|
|
20231012,143500,769929440,15200,15200,15200,15200,1
|
|
20231012,143400,769914240,15180,15180,15180,15180,0
|
|
20231012,143300,769914240,15180,15180,15180,15180,0
|
|
20231012,143200,769914240,15180,15180,15180,15180,10
|
|
20231012,143100,769762440,15180,15180,15180,15180,0
|
|
20231012,143000,769762440,15180,15210,15210,15180,115
|
|
20231012,142900,768014790,15210,15210,15210,15210,200
|
|
20231012,142800,764972790,15190,15190,15190,15190,0
|
|
20231012,142700,764972790,15190,15220,15220,15190,817
|
|
20231012,142600,752561960,15220,15220,15220,15220,5
|
|
20231012,142500,752485860,15240,15240,15240,15240,0
|
|
20231012,142400,752485860,15240,15240,15240,15240,0
|
|
20231012,142300,752485860,15240,15240,15240,15240,0
|
|
20231012,142200,752485860,15240,15240,15240,15240,0
|
|
20231012,142100,752485860,15240,15240,15240,15200,12
|
|
20231012,142000,752303020,15270,15270,15270,15270,0
|
|
20231012,141900,752303020,15270,15270,15270,15270,0
|
|
20231012,141800,752303020,15270,15270,15270,15270,0
|
|
20231012,141700,752303020,15270,15270,15270,15270,0
|
|
20231012,141600,752303020,15270,15270,15270,15270,0
|
|
20231012,141500,752303020,15270,15270,15270,15270,1
|
|
20231012,141400,752287750,15190,15190,15190,15190,0
|
|
20231012,141300,752287750,15190,15190,15190,15190,0
|
|
20231012,141200,752287750,15190,15190,15190,15190,0
|
|
20231012,141100,752287750,15190,15220,15220,15190,1663
|
|
20231012,141000,727008370,15220,15220,15220,15220,1
|
|
20231012,140900,726993150,15220,15220,15220,15220,10
|
|
20231012,140800,726840950,15280,15280,15280,15280,0
|
|
20231012,140700,726840950,15280,15280,15280,15280,0
|
|
20231012,140600,726840950,15280,15270,15280,15220,502
|
|
20231012,140500,719195260,15270,15270,15270,15270,20
|
|
20231012,140400,718889860,15270,15270,15270,15270,0
|
|
20231012,140300,718889860,15270,15270,15270,15270,0
|
|
20231012,140200,718889860,15270,15270,15270,15270,0
|
|
20231012,140100,718889860,15270,15270,15270,15270,0
|
|
20231012,140000,718889860,15270,15270,15270,15270,35
|
|
20231012,135900,718355410,15300,15300,15300,15300,10
|
|
20231012,135800,718202410,15300,15300,15300,15300,0
|
|
20231012,135700,718202410,15300,15300,15300,15300,0
|
|
20231012,135600,718202410,15300,15300,15300,15300,0
|
|
20231012,135500,718202410,15300,15300,15300,15300,0
|
|
20231012,135400,718202410,15300,15300,15300,15300,0
|
|
20231012,135300,718202410,15300,15300,15300,15300,0
|
|
20231012,135200,718202410,15300,15300,15300,15300,0
|
|
20231012,135100,718202410,15300,15300,15300,15300,0
|
|
20231012,135000,718202410,15300,15300,15300,15300,0
|
|
20231012,134900,718202410,15300,15300,15300,15300,0
|
|
20231012,134800,718202410,15300,15300,15300,15300,122
|
|
20231012,134700,716335810,15300,15300,15300,15300,112
|
|
20231012,134600,714622210,15250,15250,15250,15250,0
|
|
20231012,134500,714622210,15250,15250,15250,15250,0
|
|
20231012,134400,714622210,15250,15250,15250,15250,1
|
|
20231012,134300,714606960,15250,15240,15250,15240,163
|
|
20231012,134200,712121220,15250,15250,15250,15250,0
|
|
20231012,134100,712121220,15250,15250,15250,15250,0
|
|
20231012,134000,712121220,15250,15250,15250,15250,129
|
|
20231012,133900,710153970,15250,15250,15250,15250,20
|
|
20231012,133800,709848970,15250,15250,15250,15250,1
|
|
20231012,133700,709833720,15250,15250,15250,15250,17
|
|
20231012,133600,709574470,15300,15300,15300,15300,0
|
|
20231012,133500,709574470,15300,15300,15300,15300,64
|
|
20231012,133400,708595270,15300,15300,15300,15300,0
|
|
20231012,133300,708595270,15300,15300,15300,15300,41
|
|
20231012,133200,707967970,15300,15300,15300,15300,0
|
|
20231012,133100,707967970,15300,15300,15300,15300,0
|
|
20231012,133000,707967970,15300,15300,15300,15300,1
|
|
20231012,132900,707952670,15320,15320,15320,15320,0
|
|
20231012,132800,707952670,15320,15320,15320,15320,0
|
|
20231012,132700,707952670,15320,15320,15320,15320,0
|
|
20231012,132600,707952670,15320,15320,15320,15320,0
|
|
20231012,132500,707952670,15320,15320,15320,15320,0
|
|
20231012,132400,707952670,15320,15320,15320,15320,0
|
|
20231012,132300,707952670,15320,15320,15320,15320,0
|
|
20231012,132200,707952670,15320,15320,15320,15320,0
|
|
20231012,132100,707952670,15320,15320,15320,15320,38
|
|
20231012,132000,707370510,15210,15210,15210,15210,0
|
|
20231012,131900,707370510,15210,15210,15210,15210,100
|
|
20231012,131800,705849510,15300,15300,15300,15300,0
|
|
20231012,131700,705849510,15300,15300,15300,15300,0
|
|
20231012,131600,705849510,15300,15300,15300,15300,0
|
|
20231012,131500,705849510,15300,15300,15300,15300,0
|
|
20231012,131400,705849510,15300,15300,15300,15300,0
|
|
20231012,131300,705849510,15300,15230,15300,15200,1117
|
|
20231012,131200,688870080,15320,15320,15320,15320,0
|
|
20231012,131100,688870080,15320,15320,15320,15320,0
|
|
20231012,131000,688870080,15320,15320,15320,15320,0
|
|
20231012,130900,688870080,15320,15320,15320,15320,0
|
|
20231012,130800,688870080,15320,15200,15320,15200,49
|
|
20231012,130700,688121200,15200,15250,15250,15190,1250
|
|
20231012,130600,669115370,15240,15240,15240,15240,25
|
|
20231012,130500,668734370,15240,15250,15250,15240,7
|
|
20231012,130400,668627640,15330,15330,15330,15330,0
|
|
20231012,130300,668627640,15330,15330,15330,15330,0
|
|
20231012,130200,668627640,15330,15330,15330,15330,4
|
|
20231012,130100,668566320,15250,15280,15280,15240,1129
|
|
20231012,130000,651345140,15340,15340,15340,15340,0
|
|
20231012,125900,651345140,15340,15340,15340,15340,0
|
|
20231012,125800,651345140,15340,15340,15340,15340,0
|
|
20231012,125700,651345140,15340,15340,15340,15340,0
|
|
20231012,125600,651345140,15340,15340,15340,15340,0
|
|
20231012,125500,651345140,15340,15340,15340,15340,0
|
|
20231012,125400,651345140,15340,15340,15340,15340,0
|
|
20231012,125300,651345140,15340,15340,15340,15340,5
|
|
20231012,125200,651268440,15280,15280,15280,15280,0
|
|
20231012,125100,651268440,15280,15280,15280,15280,0
|
|
20231012,125000,651268440,15280,15280,15280,15280,0
|
|
20231012,124900,651268440,15280,15340,15340,15280,5
|
|
20231012,124800,651191980,15340,15340,15340,15340,100
|
|
20231012,124700,649657980,15340,15340,15340,15340,0
|
|
20231012,124600,649657980,15340,15340,15340,15340,0
|
|
20231012,124500,649657980,15340,15340,15340,15340,0
|
|
20231012,124400,649657980,15340,15290,15340,15290,20
|
|
20231012,124300,649351290,15280,15280,15280,15280,0
|
|
20231012,124200,649351290,15280,15280,15280,15280,0
|
|
20231012,124100,649351290,15280,15280,15280,15280,0
|
|
20231012,124000,649351290,15280,15280,15280,15280,0
|
|
20231012,123900,649351290,15280,15280,15280,15280,0
|
|
20231012,123800,649351290,15280,15280,15280,15280,0
|
|
20231012,123700,649351290,15280,15280,15280,15280,0
|
|
20231012,123600,649351290,15280,15280,15280,15280,0
|
|
20231012,123500,649351290,15280,15280,15280,15280,0
|
|
20231012,123400,649351290,15280,15280,15280,15280,50
|
|
20231012,123300,648587290,15350,15350,15350,15350,0
|
|
20231012,123200,648587290,15350,15350,15350,15350,0
|
|
20231012,123100,648587290,15350,15300,15350,15290,258
|
|
20231012,123000,644641710,15300,15300,15300,15300,71
|
|
20231012,122900,643555410,15310,15310,15310,15310,0
|
|
20231012,122800,643555410,15310,15320,15340,15310,52
|
|
20231012,122700,642759100,15330,15330,15330,15330,0
|
|
20231012,122600,642759100,15330,15330,15330,15330,0
|
|
20231012,122500,642759100,15330,15330,15330,15330,0
|
|
20231012,122400,642759100,15330,15340,15340,15330,4
|
|
20231012,122300,642697760,15310,15310,15310,15310,167
|
|
20231012,122200,640140990,15380,15380,15380,15380,0
|
|
20231012,122100,640140990,15380,15380,15380,15380,0
|
|
20231012,122000,640140990,15380,15380,15380,15380,0
|
|
20231012,121900,640140990,15380,15380,15380,15380,0
|
|
20231012,121800,640140990,15380,15380,15380,15380,10
|
|
20231012,121700,639987190,15380,15380,15380,15380,70
|
|
20231012,121600,638910590,15380,15380,15380,15380,0
|
|
20231012,121500,638910590,15380,15380,15380,15380,0
|
|
20231012,121400,638910590,15380,15370,15380,15370,100
|
|
20231012,121300,637372860,15310,15310,15310,15310,500
|
|
20231012,121200,629717860,15320,15320,15320,15320,0
|
|
20231012,121100,629717860,15320,15320,15320,15320,0
|
|
20231012,121000,629717860,15320,15330,15330,15320,103
|
|
20231012,120900,628139730,15330,15330,15330,15330,0
|
|
20231012,120800,628139730,15330,15340,15340,15330,148
|
|
20231012,120700,625870660,15360,15360,15360,15360,0
|
|
20231012,120600,625870660,15360,15360,15360,15360,1
|
|
20231012,120500,625855300,15340,15340,15340,15340,0
|
|
20231012,120400,625855300,15340,15340,15340,15340,20
|
|
20231012,120300,625548500,15350,15350,15350,15350,112
|
|
20231012,120200,623829300,15360,15360,15360,15360,0
|
|
20231012,120100,623829300,15360,15360,15360,15360,1
|
|
20231012,120000,623813940,15360,15360,15360,15360,0
|
|
20231012,115900,623813940,15360,15360,15360,15360,0
|
|
20231012,115800,623813940,15360,15360,15360,15360,0
|
|
20231012,115700,623813940,15360,15360,15360,15360,8
|
|
20231012,115600,623691060,15360,15360,15360,15360,0
|
|
20231012,115500,623691060,15360,15360,15360,15360,1
|
|
20231012,115400,623675700,15390,15390,15390,15390,2
|
|
20231012,115300,623644920,15390,15390,15390,15390,1
|
|
20231012,115200,623629530,15360,15360,15360,15360,0
|
|
20231012,115100,623629530,15360,15360,15360,15360,140
|
|
20231012,115000,621479130,15360,15360,15360,15360,69
|
|
20231012,114900,620419290,15360,15400,15400,15360,82
|
|
20231012,114800,619158480,15400,15400,15400,15400,1
|
|
20231012,114700,619143080,15400,15400,15400,15400,0
|
|
20231012,114600,619143080,15400,15400,15400,15400,0
|
|
20231012,114500,619143080,15400,15400,15400,15400,1
|
|
20231012,114400,619127680,15410,15410,15410,15410,0
|
|
20231012,114300,619127680,15410,15410,15410,15410,0
|
|
20231012,114200,619127680,15410,15370,15410,15370,113
|
|
20231012,114100,617390440,15370,15370,15370,15370,1
|
|
20231012,114000,617375070,15370,15370,15370,15370,100
|
|
20231012,113900,615838070,15420,15420,15420,15420,0
|
|
20231012,113800,615838070,15420,15420,15420,15420,125
|
|
20231012,113700,613910570,15380,15390,15390,15380,400
|
|
20231012,113600,607755570,15390,15390,15390,15390,151
|
|
20231012,113500,605431680,15430,15430,15430,15430,0
|
|
20231012,113400,605431680,15430,15400,15430,15400,12
|
|
20231012,113300,605246570,15400,15400,15400,15400,120
|
|
20231012,113200,603398570,15400,15400,15400,15400,0
|
|
20231012,113100,603398570,15400,15420,15420,15400,258
|
|
20231012,113000,599422540,15440,15440,15440,15440,0
|
|
20231012,112900,599422540,15440,15420,15440,15420,106
|
|
20231012,112800,597786920,15440,15440,15440,15440,0
|
|
20231012,112700,597786920,15440,15440,15440,15440,15
|
|
20231012,112600,597555320,15440,15440,15440,15440,10
|
|
20231012,112500,597400920,15440,15440,15440,15440,5
|
|
20231012,112400,597323720,15450,15450,15450,15450,0
|
|
20231012,112300,597323720,15450,15450,15450,15450,0
|
|
20231012,112200,597323720,15450,15450,15450,15450,0
|
|
20231012,112100,597323720,15450,15360,15450,15360,45
|
|
20231012,112000,596631820,15440,15440,15440,15360,45
|
|
20231012,111900,595939820,15450,15450,15450,15450,0
|
|
20231012,111800,595939820,15450,15450,15450,15450,0
|
|
20231012,111700,595939820,15450,15450,15450,15450,0
|
|
20231012,111600,595939820,15450,15400,15450,15400,560
|
|
20231012,111500,587313070,15400,15390,15400,15390,680
|
|
20231012,111400,576842720,15390,15390,15390,15390,0
|
|
20231012,111300,576842720,15390,15390,15390,15390,0
|
|
20231012,111200,576842720,15390,15390,15390,15390,1
|
|
20231012,111100,576827330,15390,15390,15390,15390,181
|
|
20231012,111000,574041740,15390,15390,15390,15390,3
|
|
20231012,110900,573995570,15390,15390,15390,15390,200
|
|
20231012,110800,570917570,15330,15330,15330,15330,76
|
|
20231012,110700,569752490,15330,15390,15390,15330,207
|
|
20231012,110600,566574940,15440,15440,15440,15440,0
|
|
20231012,110500,566574940,15440,15440,15440,15440,0
|
|
20231012,110400,566574940,15440,15440,15440,15440,0
|
|
20231012,110300,566574940,15440,15440,15440,15440,47
|
|
20231012,110200,565849260,15440,15440,15440,15440,31
|
|
20231012,110100,565370620,15440,15440,15440,15440,30
|
|
20231012,110000,564907420,15450,15450,15450,15330,1227
|
|
20231012,105900,546049140,15450,15450,15450,15450,30
|
|
20231012,105800,545585640,15450,15450,15450,15450,30
|
|
20231012,105700,545122140,15450,15450,15450,15450,30
|
|
20231012,105600,544658640,15440,15440,15440,15440,17
|
|
20231012,105500,544396160,15440,15440,15440,15440,30
|
|
20231012,105400,543932960,15440,15440,15440,15440,32
|
|
20231012,105300,543438880,15440,15440,15440,15440,100
|
|
20231012,105200,541894880,15440,15440,15440,15440,42
|
|
20231012,105100,541246400,15430,15440,15440,15430,86
|
|
20231012,105000,539918760,15440,15450,15450,15440,72
|
|
20231012,104900,538806760,15450,15450,15450,15450,91
|
|
20231012,104800,537400810,15450,15450,15450,15450,35
|
|
20231012,104700,536860060,15450,15450,15450,15450,93
|
|
20231012,104600,535423210,15450,15450,15450,15450,157
|
|
20231012,104500,532997560,15440,15450,15450,15440,30
|
|
20231012,104400,532534070,15440,15430,15440,15430,236
|
|
20231012,104300,528890460,15420,15410,15420,15410,941
|
|
20231012,104200,514380530,15410,15410,15410,15410,93
|
|
20231012,104100,512947400,15400,15410,15410,15400,40
|
|
20231012,104000,512331110,15400,15410,15410,15400,213
|
|
20231012,103900,509050400,15400,15390,15400,15390,408
|
|
20231012,103800,502768450,15390,15390,15390,15390,10
|
|
20231012,103700,502614550,15400,15400,15400,15400,74
|
|
20231012,103600,501474950,15400,15400,15400,15400,0
|
|
20231012,103500,501474950,15400,15400,15400,15400,90
|
|
20231012,103400,500088950,15400,15410,15420,15400,151
|
|
20231012,103300,497761770,15410,15420,15420,15410,119
|
|
20231012,103200,495927190,15420,15410,15420,15410,6
|
|
20231012,103100,495834680,15410,15410,15410,15410,0
|
|
20231012,103000,495834680,15410,15410,15410,15410,61
|
|
20231012,102900,494894670,15420,15420,15420,15420,29
|
|
20231012,102800,494447490,15420,15410,15420,15410,253
|
|
20231012,102700,490548150,15400,15400,15400,15400,1
|
|
20231012,102600,490532750,15410,15410,15410,15410,16
|
|
20231012,102500,490286190,15390,15390,15390,15390,14
|
|
20231012,102400,490070730,15400,15400,15400,15400,31
|
|
20231012,102300,489593330,15400,15390,15400,15390,148
|
|
20231012,102200,487314570,15370,15370,15370,15370,0
|
|
20231012,102100,487314570,15370,15370,15400,15370,20
|
|
20231012,102000,487007070,15380,15380,15380,15380,200
|
|
20231012,101900,483931070,15380,15380,15380,15380,0
|
|
20231012,101800,483931070,15380,15380,15380,15380,0
|
|
20231012,101700,483931070,15380,15380,15380,15380,27
|
|
20231012,101600,483515810,15370,15380,15380,15370,50
|
|
20231012,101500,482747040,15380,15380,15380,15380,27
|
|
20231012,101400,482331780,15380,15380,15380,15380,27
|
|
20231012,101300,481916520,15370,15360,15370,15360,5
|
|
20231012,101200,481839680,15370,15360,15370,15360,30
|
|
20231012,101100,481378610,15370,15370,15370,15370,27
|
|
20231012,101000,480963620,15370,15370,15370,15370,27
|
|
20231012,100900,480548630,15360,15370,15370,15360,80
|
|
20231012,100800,479319300,15370,15370,15370,15360,101
|
|
20231012,100700,477767280,15380,15380,15380,15380,81
|
|
20231012,100600,476521500,15390,15390,15390,15390,27
|
|
20231012,100500,476105970,15390,15390,15390,15390,27
|
|
20231012,100400,475690440,15390,15390,15390,15390,29
|
|
20231012,100300,475244130,15390,15390,15390,15390,27
|
|
20231012,100200,474828600,15390,15390,15390,15390,2
|
|
20231012,100100,474797820,15390,15390,15390,15390,2
|
|
20231012,100000,474767040,15390,15390,15390,15390,28
|
|
20231012,095900,474336120,15390,15390,15390,15390,0
|
|
20231012,095800,474336120,15390,15410,15410,15390,1732
|
|
20231012,095700,447664980,15420,15420,15420,15420,255
|
|
20231012,095600,443732880,15420,15420,15420,15420,2
|
|
20231012,095500,443702040,15430,15430,15440,15430,301
|
|
20231012,095400,439057540,15430,15420,15430,15420,419
|
|
20231012,095300,432593370,15440,15440,15440,15440,30
|
|
20231012,095200,432130170,15410,15410,15410,15410,14
|
|
20231012,095100,431914430,15410,15410,15410,15410,0
|
|
20231012,095000,431914430,15410,15410,15410,15410,1
|
|
20231012,094900,431899020,15460,15460,15460,15460,22
|
|
20231012,094800,431558900,15460,15390,15460,15390,2455
|
|
20231012,094700,393704060,15390,15370,15390,15370,130
|
|
20231012,094600,391705360,15370,15370,15370,15370,2
|
|
20231012,094500,391674620,15360,15360,15360,15360,52
|
|
20231012,094400,390875900,15350,15350,15350,15350,304
|
|
20231012,094300,386209500,15310,15310,15310,15310,3
|
|
20231012,094200,386163570,15310,15300,15310,15300,138
|
|
20231012,094100,384051390,15300,15350,15350,15300,43
|
|
20231012,094000,383392840,15350,15350,15350,15350,0
|
|
20231012,093900,383392840,15350,15350,15350,15350,0
|
|
20231012,093800,383392840,15350,15300,15350,15300,55
|
|
20231012,093700,382551090,15300,15350,15350,15300,982
|
|
20231012,093600,367512200,15350,15350,15350,15330,202
|
|
20231012,093500,364411720,15350,15340,15350,15340,38
|
|
20231012,093400,363828430,15360,15360,15360,15330,40
|
|
20231012,093300,363215170,15350,15400,15400,15350,164
|
|
20231012,093200,360694030,15380,15380,15380,15380,28
|
|
20231012,093100,360263390,15410,15420,15420,15410,101
|
|
20231012,093000,358706970,15410,15420,15420,15410,36
|
|
20231012,092900,358151870,15410,15420,15420,15410,7
|
|
20231012,092800,358043970,15420,15420,15420,15420,83
|
|
20231012,092700,356764110,15350,15420,15420,15350,1094
|
|
20231012,092600,339931250,15490,15420,15490,15350,972
|
|
20231012,092500,324993410,15330,15440,15440,15330,1010
|
|
20231012,092400,309433110,15440,15450,15500,15440,504
|
|
20231012,092300,301642190,15500,15520,15520,15430,372
|
|
20231012,092200,295890450,15520,15440,15520,15430,838
|
|
20231012,092100,282946940,15440,15500,15500,15440,691
|
|
20231012,092000,272263710,15500,15440,15520,15440,3038
|
|
20231012,091900,225229630,15440,15420,15440,15410,1215
|
|
20231012,091800,206493360,15410,15410,15430,15410,315
|
|
20231012,091700,201637160,15400,15390,15410,15390,600
|
|
20231012,091600,192398060,15380,15370,15380,15360,583
|
|
20231012,091500,183433660,15360,15340,15360,15330,455
|
|
20231012,091400,176451390,15330,15280,15330,15280,1014
|
|
20231012,091300,160917620,15310,15310,15310,15310,220
|
|
20231012,091200,157549420,15340,15340,15340,15340,0
|
|
20231012,091100,157549420,15340,15240,15340,15240,8
|
|
20231012,091000,157427350,15220,15380,15380,15220,430
|
|
20231012,090900,150873680,15380,15350,15420,15320,2488
|
|
20231012,090800,112580830,15350,15320,15350,15320,776
|
|
20231012,090700,100677340,15300,15210,15300,15210,3586
|
|
20231012,090600,45881530,15210,15200,15210,15200,437
|
|
20231012,090500,39238890,15200,15200,15200,15200,0
|
|
20231012,090400,39238890,15200,15200,15210,15200,223
|
|
20231012,090300,35849270,15200,15200,15200,15200,90
|
|
20231012,090200,34481270,15200,15110,15210,15110,386
|
|
20231012,090100,28620070,15110,15110,15110,15110,40
|
|
20231012,090000,28015670,15040,15120,15120,15040,1854
|